日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エクストリーム(6033)の株価時系列情報

エクストリーム(6033)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,753 1,778 1,724 1,743 18,100
2017/12/28 1,778 1,778 1,745 1,753 11,900
2017/12/27 1,716 1,769 1,704 1,749 12,700
2017/12/26 1,681 1,732 1,671 1,704 23,500
2017/12/25 1,686 1,692 1,668 1,689 9,400
2017/12/22 1,698 1,716 1,688 1,699 18,100
2017/12/21 1,692 1,699 1,681 1,684 6,400
2017/12/20 1,674 1,691 1,674 1,691 9,600
2017/12/19 1,683 1,694 1,676 1,684 5,900
2017/12/18 1,698 1,702 1,669 1,702 6,200
2017/12/15 1,700 1,707 1,629 1,698 10,900
2017/12/14 1,699 1,700 1,580 1,695 24,700
2017/12/13 1,697 1,699 1,670 1,698 4,000
2017/12/12 1,720 1,720 1,635 1,695 17,700
2017/12/11 1,726 1,726 1,650 1,703 10,200
2017/12/08 1,718 1,718 1,650 1,686 6,700
2017/12/07 1,675 1,701 1,617 1,678 8,300
2017/12/06 1,660 1,739 1,630 1,687 16,000
2017/12/05 1,662 1,671 1,601 1,658 9,900
2017/12/04 1,683 1,696 1,640 1,675 11,700
2017/12/01 1,747 1,747 1,705 1,723 5,500
2017/11/30 1,768 1,768 1,701 1,748 15,500
2017/11/29 1,675 1,757 1,675 1,749 25,400
2017/11/28 1,597 1,690 1,577 1,688 14,300
2017/11/27 1,567 1,631 1,567 1,618 18,700
2017/11/24 1,550 1,565 1,534 1,565 9,200
2017/11/22 1,560 1,560 1,546 1,550 3,000
2017/11/21 1,567 1,570 1,540 1,560 12,700
2017/11/20 1,579 1,584 1,561 1,579 3,000
2017/11/17 1,589 1,590 1,564 1,579 3,000
2017/11/16 1,569 1,598 1,565 1,590 6,800
2017/11/15 1,578 1,578 1,537 1,569 20,900
2017/11/14 1,616 1,619 1,608 1,613 6,000
2017/11/13 1,631 1,631 1,618 1,619 6,100
2017/11/10 1,612 1,630 1,612 1,630 3,500
2017/11/09 1,633 1,656 1,619 1,639 12,100
2017/11/08 1,662 1,670 1,640 1,656 10,000
2017/11/07 1,662 1,674 1,659 1,669 4,100
2017/11/06 1,700 1,700 1,665 1,673 3,200
2017/11/02 1,680 1,689 1,659 1,688 3,600
2017/11/01 1,705 1,705 1,686 1,695 1,800
2017/10/31 1,720 1,720 1,690 1,714 7,000
2017/10/30 1,660 1,725 1,660 1,725 7,900
2017/10/27 1,646 1,668 1,646 1,664 4,500
2017/10/26 1,656 1,656 1,645 1,654 2,200
2017/10/25 1,665 1,668 1,639 1,658 8,800
2017/10/24 1,667 1,669 1,636 1,653 3,700
2017/10/23 1,670 1,674 1,627 1,636 8,900
2017/10/20 1,650 1,677 1,630 1,630 11,200
2017/10/19 1,634 1,646 1,633 1,638 4,300
2017/10/18 1,654 1,656 1,631 1,631 12,200
2017/10/17 1,683 1,683 1,663 1,663 4,700
2017/10/16 1,696 1,696 1,670 1,687 10,000
2017/10/13 1,697 1,699 1,681 1,699 5,900
2017/10/12 1,696 1,716 1,690 1,696 4,100
2017/10/11 1,698 1,708 1,694 1,696 16,200
2017/10/10 1,702 1,703 1,683 1,698 3,100
2017/10/06 1,702 1,704 1,667 1,674 11,400
2017/10/05 1,707 1,712 1,701 1,704 5,800
2017/10/04 1,710 1,724 1,708 1,712 5,900
2017/10/03 1,726 1,729 1,705 1,717 6,900
2017/10/02 1,732 1,768 1,710 1,725 8,200
2017/09/29 1,710 1,727 1,708 1,717 5,500
2017/09/28 1,752 1,757 1,712 1,712 16,100
2017/09/27 1,837 1,837 1,750 1,751 24,300
2017/09/26 1,757 1,798 1,756 1,797 34,600
2017/09/25 1,733 1,788 1,733 1,787 11,400
2017/09/22 1,763 1,763 1,715 1,732 11,100
2017/09/21 1,714 1,767 1,714 1,728 8,900
2017/09/20 1,710 1,726 1,710 1,713 4,300
2017/09/19 1,721 1,741 1,700 1,712 12,100
2017/09/15 1,708 1,723 1,708 1,714 4,000
2017/09/14 1,736 1,736 1,701 1,701 7,700
2017/09/13 1,748 1,748 1,726 1,726 4,900
2017/09/12 1,738 1,780 1,718 1,759 8,900
2017/09/11 1,725 1,768 1,684 1,712 10,700
2017/09/08 1,758 1,764 1,688 1,705 9,500
2017/09/07 1,770 1,776 1,717 1,723 13,200
2017/09/06 1,730 1,810 1,725 1,810 19,800
2017/09/05 1,845 1,850 1,587 1,770 45,900
2017/09/04 1,900 1,900 1,851 1,852 11,600
2017/09/01 1,875 1,920 1,870 1,909 12,300
2017/08/31 1,890 1,910 1,890 1,897 6,100
2017/08/30 1,867 1,880 1,858 1,880 5,500
2017/08/29 1,872 1,876 1,850 1,872 18,000
2017/08/28 1,884 1,904 1,883 1,886 47,500
2017/08/25 1,890 1,923 1,890 1,923 56,800
2017/08/24 1,880 1,909 1,880 1,880 47,800
2017/08/23 1,922 1,928 1,880 1,880 22,800
2017/08/22 1,940 1,940 1,913 1,923 1,500
2017/08/21 1,901 1,924 1,881 1,924 12,200
2017/08/18 1,934 1,934 1,899 1,901 23,100
2017/08/17 1,935 1,954 1,920 1,920 12,300
2017/08/16 1,913 2,000 1,912 1,930 24,700
2017/08/15 2,077 2,098 1,911 1,939 75,500
2017/08/14 2,140 2,160 2,090 2,136 21,700
2017/08/10 2,190 2,199 2,168 2,190 11,000
2017/08/09 2,235 2,235 2,190 2,194 8,700
2017/08/08 2,221 2,236 2,211 2,220 6,600
2017/08/07 2,258 2,258 2,211 2,220 5,700
2017/08/04 2,230 2,268 2,230 2,235 7,800
2017/08/03 2,246 2,246 2,215 2,216 5,900
2017/08/02 2,215 2,276 2,207 2,258 11,300
2017/08/01 2,307 2,322 2,203 2,215 28,000
2017/07/31 2,332 2,360 2,290 2,317 23,300
2017/07/28 2,455 2,461 2,355 2,361 36,900
2017/07/27 2,524 2,530 2,370 2,479 64,500
2017/07/26 2,309 2,750 2,303 2,474 448,300
2017/07/25 2,347 2,355 2,320 2,343 14,100
2017/07/24 2,379 2,395 2,361 2,370 8,300
2017/07/21 2,389 2,399 2,358 2,358 13,700
2017/07/20 2,440 2,440 2,383 2,389 13,200
2017/07/19 2,368 2,421 2,368 2,402 16,200
2017/07/18 2,348 2,396 2,331 2,356 12,000
2017/07/14 2,351 2,400 2,315 2,343 21,500
2017/07/13 2,498 2,498 2,339 2,363 65,700
2017/07/12 2,248 2,550 2,244 2,530 158,800
2017/07/11 2,231 2,250 2,220 2,248 13,300
2017/07/10 2,222 2,243 2,217 2,242 6,100
2017/07/07 2,202 2,240 2,200 2,217 12,800
2017/07/06 2,230 2,233 2,202 2,202 10,800
2017/07/05 2,218 2,255 2,203 2,238 10,700
2017/07/04 2,225 2,260 2,213 2,217 13,500
2017/07/03 2,201 2,249 2,200 2,230 9,900
2017/06/30 2,196 2,220 2,161 2,220 10,900
2017/06/29 2,163 2,240 2,163 2,214 13,200
2017/06/28 2,229 2,229 2,163 2,165 30,900
2017/06/27 2,240 2,247 2,212 2,219 9,200
2017/06/26 2,249 2,249 2,219 2,237 5,300
2017/06/23 2,243 2,264 2,205 2,210 18,100
2017/06/22 2,250 2,281 2,232 2,267 12,900
2017/06/21 2,195 2,277 2,191 2,275 19,400
2017/06/20 2,220 2,221 2,196 2,198 43,300
2017/06/19 2,253 2,278 2,208 2,219 38,500
2017/06/16 2,265 2,311 2,253 2,256 19,300
2017/06/15 2,313 2,313 2,255 2,265 15,700
2017/06/14 2,325 2,329 2,313 2,329 9,900
2017/06/13 2,322 2,364 2,316 2,326 12,100
2017/06/12 2,350 2,365 2,315 2,348 24,100
2017/06/09 2,399 2,399 2,351 2,370 15,500
2017/06/08 2,370 2,390 2,350 2,364 6,800
2017/06/07 2,400 2,400 2,360 2,360 12,000
2017/06/06 2,444 2,444 2,371 2,405 19,600
2017/06/05 2,361 2,452 2,322 2,425 53,600
2017/06/02 2,285 2,362 2,279 2,362 75,600
2017/06/01 2,224 2,265 2,222 2,258 24,800
2017/05/31 2,210 2,231 2,201 2,227 13,100
2017/05/30 2,203 2,217 2,201 2,201 8,500
2017/05/29 2,225 2,231 2,204 2,204 11,600
2017/05/26 2,225 2,229 2,215 2,219 17,600
2017/05/25 2,255 2,255 2,221 2,225 21,200
2017/05/24 2,254 2,273 2,230 2,240 9,900
2017/05/23 2,290 2,290 2,230 2,230 20,200
2017/05/22 2,212 2,250 2,209 2,240 13,500
2017/05/19 2,207 2,223 2,181 2,181 25,700
2017/05/18 2,202 2,254 2,175 2,221 46,100
2017/05/17 2,291 2,297 2,241 2,242 31,200
2017/05/16 2,262 2,297 2,262 2,290 52,100
2017/05/15 2,250 2,310 2,199 2,262 207,000
2017/05/12 2,671 2,690 2,637 2,670 34,600
2017/05/11 2,720 2,730 2,670 2,719 17,800
2017/05/10 2,742 2,744 2,693 2,700 19,500
2017/05/09 2,738 2,757 2,696 2,712 26,000
2017/05/08 2,699 2,731 2,672 2,731 24,600
2017/05/02 2,710 2,725 2,600 2,668 44,600
2017/05/01 2,620 2,678 2,617 2,678 30,700
2017/04/28 2,625 2,625 2,587 2,590 11,500
2017/04/27 2,590 2,625 2,529 2,625 34,000
2017/04/26 2,560 2,630 2,554 2,572 28,100
2017/04/25 2,450 2,545 2,450 2,545 19,800
2017/04/24 2,493 2,501 2,454 2,460 9,900
2017/04/21 2,500 2,520 2,450 2,500 25,800
2017/04/20 2,505 2,573 2,482 2,489 27,000
2017/04/19 2,391 2,539 2,390 2,517 37,700
2017/04/18 2,460 2,480 2,375 2,402 33,800
2017/04/17 2,341 2,463 2,341 2,412 33,600
2017/04/14 2,390 2,448 2,354 2,354 28,600
2017/04/13 2,312 2,444 2,252 2,440 39,700
2017/04/12 2,450 2,450 2,340 2,374 44,700
2017/04/11 2,619 2,619 2,468 2,492 23,000
2017/04/10 2,557 2,610 2,541 2,610 27,800
2017/04/07 2,468 2,557 2,372 2,557 39,500
2017/04/06 2,507 2,507 2,401 2,444 53,700
2017/04/05 2,550 2,648 2,507 2,525 55,600
2017/04/04 2,720 2,720 2,521 2,561 72,700
2017/04/03 2,801 2,801 2,670 2,717 40,600
2017/03/31 2,820 2,875 2,800 2,827 61,900
2017/03/30 2,828 2,856 2,751 2,821 70,000
2017/03/29 2,750 2,820 2,750 2,813 67,100
2017/03/28 2,697 2,732 2,660 2,711 53,200
2017/03/27 2,632 2,694 2,631 2,641 40,100
2017/03/24 2,522 2,664 2,510 2,632 62,300
2017/03/23 2,478 2,559 2,454 2,472 54,900
2017/03/22 2,472 2,476 2,420 2,430 36,500
2017/03/21 2,554 2,557 2,521 2,522 17,800
2017/03/17 2,585 2,627 2,515 2,544 42,300
2017/03/16 2,513 2,609 2,513 2,584 25,300
2017/03/15 2,545 2,583 2,480 2,500 52,900
2017/03/14 2,516 2,600 2,502 2,545 69,400
2017/03/13 2,684 2,700 2,552 2,566 76,800
2017/03/10 2,660 2,689 2,653 2,684 27,700
2017/03/09 2,694 2,700 2,651 2,660 36,300
2017/03/08 2,725 2,758 2,690 2,706 29,200
2017/03/07 2,840 2,841 2,726 2,730 61,100
2017/03/06 2,708 2,830 2,700 2,820 61,300
2017/03/03 2,732 2,750 2,670 2,687 36,200
2017/03/02 2,767 2,798 2,725 2,732 34,800
2017/03/01 2,711 2,790 2,668 2,763 83,600
2017/02/28 2,856 2,859 2,750 2,750 94,700
2017/02/27 2,899 2,899 2,775 2,850 94,100
2017/02/24 2,900 2,970 2,867 2,910 80,100
2017/02/23 2,846 2,948 2,837 2,895 116,100
2017/02/22 2,925 2,959 2,820 2,832 149,100
2017/02/21 2,780 2,882 2,767 2,875 114,300
2017/02/20 2,730 2,770 2,675 2,755 92,900
2017/02/17 2,705 2,721 2,612 2,688 132,000
2017/02/16 2,892 2,898 2,740 2,750 187,400
2017/02/15 2,990 2,990 2,724 2,920 289,400
2017/02/14 3,250 3,260 3,080 3,100 90,300
2017/02/13 3,120 3,260 3,120 3,180 83,600
2017/02/10 3,145 3,195 3,055 3,080 54,000
2017/02/09 3,230 3,285 3,140 3,150 63,400
2017/02/08 3,200 3,275 3,145 3,225 109,700
2017/02/07 3,005 3,185 2,950 3,140 121,300
2017/02/06 2,865 2,974 2,842 2,972 53,700
2017/02/03 2,820 2,889 2,806 2,822 34,600
2017/02/02 2,973 2,981 2,820 2,820 73,900
2017/02/01 2,876 3,000 2,875 2,923 43,600
2017/01/31 2,993 3,075 2,860 2,905 79,000
2017/01/30 2,795 3,025 2,795 3,000 83,200
2017/01/27 2,840 2,985 2,780 2,829 150,300
2017/01/26 2,679 2,800 2,654 2,759 100,400
2017/01/25 2,640 2,666 2,563 2,640 61,200
2017/01/24 2,505 2,591 2,500 2,591 68,900
2017/01/23 2,371 2,507 2,370 2,492 40,200
2017/01/20 2,430 2,430 2,359 2,369 40,900
2017/01/19 2,429 2,460 2,408 2,434 18,300
2017/01/18 2,442 2,457 2,407 2,410 40,100
2017/01/17 2,492 2,492 2,436 2,463 33,400
2017/01/16 2,545 2,545 2,480 2,480 31,200
2017/01/13 2,480 2,544 2,462 2,496 36,600
2017/01/12 2,501 2,521 2,465 2,480 26,700
2017/01/11 2,560 2,644 2,490 2,491 86,700
2017/01/10 2,476 2,610 2,456 2,537 102,900
2017/01/06 2,480 2,520 2,438 2,438 41,500
2017/01/05 2,505 2,526 2,371 2,524 79,100
2017/01/04 2,601 2,638 2,495 2,495 62,000

このページの先頭へ